Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.262 | 8.280 | 8.161 | 8.216 | 89,480 | -0.05(-0.56%) |
Apr 27, 2012 | 8.271 | 8.299 | 8.069 | 8.262 | 194,298 | +0.01(+0.11%) |
Apr 26, 2012 | 8.280 | 8.317 | 8.207 | 8.253 | 83,691 | -0.01(-0.11%) |
Apr 25, 2012 | 8.133 | 8.446 | 8.115 | 8.262 | 187,943 | +0.18(+2.28%) |
Apr 24, 2012 | 8.234 | 8.234 | 8.013 | 8.078 | 187,887 | -0.11(-1.35%) |
Apr 23, 2012 | 8.059 | 8.188 | 7.921 | 8.188 | 144,930 | +0.03(+0.34%) |
Apr 20, 2012 | 8.050 | 8.363 | 8.041 | 8.161 | 169,007 | +0.17(+2.19%) |
Apr 19, 2012 | 8.345 | 8.429 | 7.930 | 7.986 | 457,353 | -0.35(-4.20%) |
Apr 18, 2012 | 8.769 | 8.769 | 8.290 | 8.336 | 482,307 | -0.45(-5.14%) |
Apr 17, 2012 | 8.842 | 8.925 | 8.649 | 8.787 | 341,468 | +0.01(+0.10%) |
Apr 16, 2012 | 9.192 | 9.192 | 8.750 | 8.778 | 196,060 | -0.38(-4.12%) |
Apr 13, 2012 | 9.248 | 9.386 | 9.054 | 9.156 | 219,033 | -0.09(-1.00%) |
Apr 12, 2012 | 9.211 | 9.377 | 9.174 | 9.248 | 89,765 | +0.04(+0.40%) |
Apr 11, 2012 | 9.275 | 9.275 | 9.174 | 9.211 | 60,665 | +0.01(+0.10%) |
Apr 10, 2012 | 9.321 | 9.423 | 9.128 | 9.202 | 140,726 | -0.08(-0.89%) |
Apr 09, 2012 | 9.367 | 9.487 | 9.211 | 9.284 | 110,082 | -0.24(-2.51%) |
Apr 05, 2012 | 9.588 | 9.598 | 9.424 | 9.524 | 59,866 | -0.03(-0.29%) |
Apr 04, 2012 | 9.837 | 9.902 | 9.524 | 9.552 | 136,002 | -0.41(-4.07%) |
Apr 03, 2012 | 9.975 | 9.990 | 9.856 | 9.957 | 193,947 | +0.01(+0.09%) |
Apr 02, 2012 | 9.948 | 9.975 | 9.717 | 9.948 | 197,574 | -0.01(-0.09%) |
Mar 30, 2012 | 10.04 | 10.04 | 9.570 | 9.957 | 214,329 | +0.29(+2.95%) |
Mar 29, 2012 | 9.506 | 9.708 | 9.321 | 9.671 | 198,021 | +0.06(+0.67%) |
Mar 28, 2012 | 9.791 | 9.791 | 9.542 | 9.607 | 138,082 | -0.14(-1.42%) |
Mar 27, 2012 | 9.671 | 9.782 | 9.598 | 9.745 | 196,836 | +0.12(+1.24%) |
Mar 26, 2012 | 9.671 | 9.671 | 9.542 | 9.625 | 139,207 | +0.07(+0.77%) |
Mar 23, 2012 | 9.699 | 9.745 | 9.496 | 9.552 | 152,845 | -0.18(-1.89%) |
Mar 22, 2012 | 9.837 | 9.874 | 9.541 | 9.736 | 322,911 | -0.21(-2.13%) |
Mar 21, 2012 | 9.791 | 10.12 | 9.727 | 9.948 | 263,452 | +0.25(+2.56%) |
Mar 20, 2012 | 9.800 | 9.892 | 9.671 | 9.699 | 120,475 | -0.15(-1.50%) |
Mar 19, 2012 | 10.21 | 10.41 | 9.727 | 9.846 | 301,196 | -0.33(-3.26%) |
Mar 16, 2012 | 10.17 | 10.22 | 9.856 | 10.18 | 2,126,971 | +0.32(+3.27%) |
Mar 15, 2012 | 9.478 | 9.874 | 9.377 | 9.856 | 595,667 | +0.34(+3.58%) |
Mar 14, 2012 | 9.524 | 9.579 | 9.284 | 9.515 | 505,504 | +0.03(+0.29%) |
Mar 13, 2012 | 8.925 | 9.625 | 8.852 | 9.487 | 917,214 | +0.64(+7.29%) |
Mar 12, 2012 | 8.437 | 8.870 | 8.437 | 8.842 | 857,988 | +0.42(+5.03%) |
Mar 09, 2012 | 8.004 | 8.474 | 8.004 | 8.419 | 101,761 | +0.38(+4.70%) |
Mar 08, 2012 | 7.995 | 8.262 | 7.930 | 8.041 | 282,511 | +0.12(+1.51%) |
Mar 07, 2012 | 7.986 | 7.995 | 7.857 | 7.921 | 97,429 | -0.05(-0.58%) |
Mar 06, 2012 | 8.087 | 8.142 | 7.921 | 7.967 | 165,181 | -0.21(-2.59%) |
Mar 05, 2012 | 8.290 | 8.290 | 8.105 | 8.179 | 128,264 | -0.08(-1.00%) |
Mar 02, 2012 | 8.317 | 8.474 | 8.198 | 8.262 | 191,715 | -0.08(-0.99%) |
Mar 01, 2012 | 8.446 | 8.446 | 8.308 | 8.345 | 66,714 | -0.03(-0.33%) |
Feb 29, 2012 | 8.492 | 8.557 | 8.299 | 8.373 | 83,453 | -0.10(-1.20%) |
Feb 28, 2012 | 8.603 | 8.603 | 8.428 | 8.474 | 52,144 | -0.09(-1.08%) |
Feb 27, 2012 | 8.511 | 8.603 | 8.382 | 8.566 | 137,695 | -0.02(-0.21%) |
Feb 24, 2012 | 8.538 | 8.621 | 8.520 | 8.584 | 115,248 | +0.03(+0.32%) |
Feb 23, 2012 | 8.594 | 8.603 | 8.474 | 8.557 | 151,029 | +0.01(+0.11%) |
Feb 22, 2012 | 8.769 | 8.815 | 8.538 | 8.548 | 177,666 | -0.22(-2.52%) |
Feb 21, 2012 | 8.907 | 8.907 | 8.759 | 8.769 | 53,612 | -0.07(-0.83%) |
Feb 17, 2012 | 8.981 | 8.981 | 8.759 | 8.842 | 83,430 | -0.11(-1.23%) |
Feb 16, 2012 | 8.842 | 8.981 | 8.815 | 8.953 | 80,668 | +0.07(+0.83%) |
Feb 15, 2012 | 9.063 | 9.162 | 8.870 | 8.879 | 178,568 | -0.11(-1.23%) |
Feb 14, 2012 | 8.861 | 9.091 | 8.861 | 8.990 | 164,343 | +0.07(+0.83%) |
Feb 13, 2012 | 8.658 | 8.981 | 8.658 | 8.916 | 628,145 | +0.29(+3.42%) |
Feb 10, 2012 | 8.529 | 8.658 | 8.456 | 8.621 | 96,837 | +0.01(+0.11%) |
Feb 09, 2012 | 8.548 | 8.686 | 8.363 | 8.612 | 616,010 | +0.04(+0.43%) |
Feb 08, 2012 | 8.658 | 8.658 | 8.548 | 8.575 | 217,217 | -0.06(-0.64%) |
Feb 07, 2012 | 8.373 | 8.658 | 8.355 | 8.630 | 191,885 | +0.28(+3.31%) |
Feb 06, 2012 | 8.621 | 8.658 | 8.271 | 8.354 | 250,061 | -0.30(-3.51%) |
Feb 03, 2012 | 8.630 | 8.686 | 8.594 | 8.658 | 195,914 | +0.06(+0.64%) |
Feb 02, 2012 | 8.548 | 8.704 | 8.520 | 8.603 | 290,398 | +0.07(+0.86%) |